| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 07-Jun-2022 | 855.00 | 855.00 | 725.00 | 760.00 | 12,992,600 | 0 |
| 06-Jun-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 565,700 | 0 |
| 03-Jun-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 1,513,000 | 0 |
| 02-Jun-2022 | 410.00 | 442.00 | 410.00 | 442.00 | 1,122,700 | 0 |
| 31-May-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 4,216,200 | 0 |
| 30-May-2022 | 274.00 | 290.00 | 274.00 | 284.00 | 693,000 | 0 |
| 27-May-2022 | 276.00 | 284.00 | 272.00 | 276.00 | 692,600 | 0 |
| 25-May-2022 | 262.00 | 280.00 | 258.00 | 272.00 | 802,000 | 0 |
| 24-May-2022 | 270.00 | 274.00 | 260.00 | 262.00 | 426,100 | 0 |
| 23-May-2022 | 272.00 | 274.00 | 264.00 | 268.00 | 471,600 | 0 |
| 20-May-2022 | 278.00 | 288.00 | 266.00 | 268.00 | 645,500 | 0 |
| 19-May-2022 | 300.00 | 300.00 | 278.00 | 278.00 | 1,249,600 | 0 |
| 18-May-2022 | 294.00 | 298.00 | 280.00 | 298.00 | 1,043,900 | 0 |
| 17-May-2022 | 260.00 | 310.00 | 260.00 | 282.00 | 3,380,300 | 0 |
| 13-May-2022 | 250.00 | 270.00 | 234.00 | 260.00 | 1,682,100 | 0 |
| 12-May-2022 | 264.00 | 264.00 | 246.00 | 250.00 | 1,593,100 | 0 |
| 11-May-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 1,046,700 | 0 |
| 10-May-2022 | 308.00 | 308.00 | 282.00 | 282.00 | 1,585,100 | 0 |
| 09-May-2022 | 324.00 | 334.00 | 296.00 | 302.00 | 6,536,700 | 0 |
| 28-Apr-2022 | 240.00 | 282.00 | 240.00 | 282.00 | 8,467,800 | 0 |
| 27-Apr-2022 | 234.00 | 240.00 | 222.00 | 226.00 | 211,000 | 0 |
| 26-Apr-2022 | 210.00 | 248.00 | 210.00 | 232.00 | 2,152,000 | 0 |
| 25-Apr-2022 | 202.00 | 222.00 | 200.00 | 210.00 | 493,100 | 0 |
| 22-Apr-2022 | 199.00 | 208.00 | 191.00 | 200.00 | 282,500 | 0 |
| 21-Apr-2022 | 210.00 | 214.00 | 194.00 | 199.00 | 606,400 | 0 |
| 20-Apr-2022 | 222.00 | 232.00 | 208.00 | 208.00 | 956,300 | 0 |
| 19-Apr-2022 | 236.00 | 236.00 | 218.00 | 222.00 | 369,500 | 0 |
| 18-Apr-2022 | 238.00 | 238.00 | 232.00 | 232.00 | 152,300 | 0 |
| 14-Apr-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 112,200 | 0 |
| 13-Apr-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 611,200 | 0 |
| 12-Apr-2022 | 246.00 | 252.00 | 240.00 | 244.00 | 288,400 | 0 |
| 11-Apr-2022 | 250.00 | 258.00 | 244.00 | 246.00 | 449,500 | 0 |
| 08-Apr-2022 | 258.00 | 258.00 | 250.00 | 250.00 | 171,200 | 0 |
| 07-Apr-2022 | 254.00 | 262.00 | 250.00 | 258.00 | 183,000 | 0 |
| 06-Apr-2022 | 260.00 | 262.00 | 256.00 | 256.00 | 581,900 | 0 |
| 05-Apr-2022 | 254.00 | 260.00 | 250.00 | 260.00 | 93,500 | 0 |
| 04-Apr-2022 | 258.00 | 260.00 | 250.00 | 254.00 | 530,900 | 0 |
| 01-Apr-2022 | 260.00 | 260.00 | 248.00 | 258.00 | 257,800 | 0 |
| 31-Mar-2022 | 264.00 | 268.00 | 256.00 | 260.00 | 607,700 | 0 |
| 30-Mar-2022 | 256.00 | 264.00 | 254.00 | 260.00 | 329,600 | 0 |
| 29-Mar-2022 | 254.00 | 260.00 | 252.00 | 256.00 | 270,400 | 0 |
| 28-Mar-2022 | 260.00 | 272.00 | 250.00 | 254.00 | 416,400 | 0 |
| 25-Mar-2022 | 252.00 | 260.00 | 252.00 | 258.00 | 153,600 | 0 |
| 24-Mar-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 88,900 | 0 |
| 23-Mar-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 74,800 | 0 |
| 22-Mar-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 43,600 | 0 |
| 21-Mar-2022 | 254.00 | 260.00 | 250.00 | 250.00 | 155,600 | 0 |
| 18-Mar-2022 | 258.00 | 258.00 | 250.00 | 254.00 | 409,900 | 0 |
| 17-Mar-2022 | 252.00 | 260.00 | 246.00 | 258.00 | 364,000 | 0 |
| 16-Mar-2022 | 262.00 | 266.00 | 248.00 | 250.00 | 690,400 | 0 |
| 15-Mar-2022 | 250.00 | 264.00 | 250.00 | 262.00 | 592,100 | 0 |
| 14-Mar-2022 | 250.00 | 260.00 | 244.00 | 248.00 | 241,400 | 0 |
| 11-Mar-2022 | 256.00 | 262.00 | 250.00 | 250.00 | 400,600 | 0 |
| 10-Mar-2022 | 252.00 | 260.00 | 246.00 | 258.00 | 292,600 | 0 |
| 09-Mar-2022 | 248.00 | 262.00 | 244.00 | 252.00 | 350,900 | 0 |
| 08-Mar-2022 | 256.00 | 260.00 | 244.00 | 248.00 | 721,900 | 0 |
| 07-Mar-2022 | 274.00 | 280.00 | 256.00 | 256.00 | 1,353,400 | 0 |
| 04-Mar-2022 | 282.00 | 312.00 | 262.00 | 274.00 | 13,497,200 | 0 |
| 02-Mar-2022 | 290.00 | 298.00 | 270.00 | 280.00 | 5,665,400 | 0 |
| 01-Mar-2022 | 252.00 | 294.00 | 240.00 | 290.00 | 1,384,300 | 0 |
| 25-Feb-2022 | 254.00 | 256.00 | 248.00 | 252.00 | 434,500 | 0 |
| 24-Feb-2022 | 248.00 | 258.00 | 234.00 | 256.00 | 1,172,400 | 0 |
| 23-Feb-2022 | 252.00 | 252.00 | 240.00 | 246.00 | 356,200 | 0 |
| 22-Feb-2022 | 244.00 | 250.00 | 244.00 | 250.00 | 525,300 | 0 |
| 21-Feb-2022 | 248.00 | 248.00 | 242.00 | 242.00 | 197,500 | 0 |
| 18-Feb-2022 | 246.00 | 250.00 | 242.00 | 248.00 | 434,000 | 0 |
| 17-Feb-2022 | 250.00 | 250.00 | 242.00 | 242.00 | 238,500 | 0 |
| 16-Feb-2022 | 248.00 | 248.00 | 244.00 | 248.00 | 311,000 | 0 |
| 15-Feb-2022 | 250.00 | 252.00 | 248.00 | 248.00 | 492,400 | 0 |
| 14-Feb-2022 | 250.00 | 252.00 | 236.00 | 250.00 | 540,500 | 0 |
| 11-Feb-2022 | 252.00 | 258.00 | 246.00 | 248.00 | 536,700 | 0 |
| 10-Feb-2022 | 256.00 | 260.00 | 250.00 | 252.00 | 433,700 | 0 |
| 09-Feb-2022 | 256.00 | 264.00 | 252.00 | 256.00 | 969,600 | 0 |
| 08-Feb-2022 | 252.00 | 258.00 | 252.00 | 252.00 | 290,000 | 0 |
| 07-Feb-2022 | 262.00 | 264.00 | 244.00 | 252.00 | 773,600 | 0 |
| 04-Feb-2022 | 264.00 | 266.00 | 258.00 | 262.00 | 1,307,300 | 0 |
| 03-Feb-2022 | 252.00 | 262.00 | 248.00 | 262.00 | 1,206,200 | 0 |
| 02-Feb-2022 | 254.00 | 254.00 | 248.00 | 252.00 | 259,900 | 0 |
| 31-Jan-2022 | 246.00 | 258.00 | 242.00 | 252.00 | 1,921,300 | 0 |
| 28-Jan-2022 | 250.00 | 252.00 | 240.00 | 246.00 | 825,700 | 0 |
| 27-Jan-2022 | 248.00 | 258.00 | 246.00 | 250.00 | 1,120,800 | 0 |
| 26-Jan-2022 | 260.00 | 266.00 | 248.00 | 248.00 | 1,579,100 | 0 |
| 25-Jan-2022 | 286.00 | 290.00 | 266.00 | 266.00 | 2,243,200 | 0 |
| 24-Jan-2022 | 282.00 | 306.00 | 280.00 | 286.00 | 8,600,300 | 0 |
| 21-Jan-2022 | 254.00 | 290.00 | 246.00 | 280.00 | 10,780,600 | 0 |
| 20-Jan-2022 | 248.00 | 258.00 | 242.00 | 250.00 | 795,000 | 0 |
| 19-Jan-2022 | 242.00 | 280.00 | 230.00 | 244.00 | 7,676,000 | 0 |
| 18-Jan-2022 | 254.00 | 256.00 | 240.00 | 242.00 | 946,900 | 0 |
| 17-Jan-2022 | 244.00 | 252.00 | 242.00 | 248.00 | 565,500 | 0 |
| 14-Jan-2022 | 256.00 | 256.00 | 238.00 | 244.00 | 1,762,500 | 0 |
| 13-Jan-2022 | 250.00 | 274.00 | 250.00 | 254.00 | 2,055,300 | 0 |
| 12-Jan-2022 | 250.00 | 258.00 | 238.00 | 248.00 | 1,196,900 | 0 |
| 11-Jan-2022 | 248.00 | 254.00 | 244.00 | 246.00 | 834,300 | 0 |
| 10-Jan-2022 | 250.00 | 260.00 | 246.00 | 248.00 | 786,500 | 0 |
| 07-Jan-2022 | 270.00 | 286.00 | 246.00 | 250.00 | 3,698,100 | 0 |
| 06-Jan-2022 | 282.00 | 286.00 | 262.00 | 264.00 | 1,339,700 | 0 |
| 05-Jan-2022 | 244.00 | 292.00 | 244.00 | 280.00 | 7,975,300 | 0 |
| 04-Jan-2022 | 262.00 | 262.00 | 240.00 | 244.00 | 712,500 | 0 |
| 03-Jan-2022 | 262.00 | 262.00 | 246.00 | 250.00 | 995,600 | 0 |
| 30-Dec-2021 | 280.00 | 290.00 | 262.00 | 262.00 | 1,691,900 | 0 |